Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 1,176,649 |
27 Mar 2024 | 0.0017 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 5,637,541 |
26 Mar 2024 | 0.0011 | 0.0017 | 0.0011 | 0.0014 | 0.0014 | 2,276,788 |
25 Mar 2024 | 0.0011 | 0.0017 | 0.0011 | 0.0017 | 0.0017 | 1,454,111 |
22 Mar 2024 | 0.0013 | 0.0016 | 0.0011 | 0.0016 | 0.0016 | 4,036,089 |
21 Mar 2024 | 0.0014 | 0.0014 | 0.0011 | 0.0013 | 0.0013 | 3,862,230 |
20 Mar 2024 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 187,760 |
19 Mar 2024 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 6,678,000 |
18 Mar 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 6,393,115 |
15 Mar 2024 | 0.0014 | 0.0016 | 0.0013 | 0.0013 | 0.0013 | 2,975,295 |
14 Mar 2024 | 0.0012 | 0.0017 | 0.0012 | 0.0014 | 0.0014 | 3,760,400 |
13 Mar 2024 | 0.0016 | 0.0016 | 0.0012 | 0.0012 | 0.0012 | 2,322,500 |
12 Mar 2024 | 0.0012 | 0.0015 | 0.0012 | 0.0013 | 0.0013 | 1,533,132 |
11 Mar 2024 | 0.0012 | 0.0017 | 0.0012 | 0.0015 | 0.0015 | 3,351,600 |
08 Mar 2024 | 0.0017 | 0.0017 | 0.0011 | 0.0017 | 0.0017 | 7,930,892 |
07 Mar 2024 | 0.0019 | 0.0020 | 0.0016 | 0.0016 | 0.0016 | 3,130,709 |
06 Mar 2024 | 0.0018 | 0.0020 | 0.0017 | 0.0020 | 0.0020 | 10,126,911 |
05 Mar 2024 | 0.0015 | 0.0018 | 0.0015 | 0.0018 | 0.0018 | 6,070,587 |
04 Mar 2024 | 0.0012 | 0.0016 | 0.0012 | 0.0016 | 0.0016 | 4,863,365 |
01 Mar 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 5,022,201 |
29 Feb 2024 | 0.0013 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 10,077,940 |
28 Feb 2024 | 0.0013 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 3,569,002 |
27 Feb 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 1,196,598 |
26 Feb 2024 | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 5,579,816 |
23 Feb 2024 | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 3,544,189 |
22 Feb 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 970,247 |
21 Feb 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 552,500 |
20 Feb 2024 | 0.0011 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 6,606,662 |
16 Feb 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 1,794,722 |
15 Feb 2024 | 0.0013 | 0.0014 | 0.0011 | 0.0012 | 0.0012 | 3,621,306 |
14 Feb 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 2,147,904 |
13 Feb 2024 | 0.0010 | 0.0014 | 0.0010 | 0.0011 | 0.0011 | 5,535,628 |
12 Feb 2024 | 0.0009 | 0.0012 | 0.0009 | 0.0010 | 0.0010 | 6,266,505 |
09 Feb 2024 | 0.0012 | 0.0013 | 0.0010 | 0.0013 | 0.0013 | 1,940,000 |
08 Feb 2024 | 0.0013 | 0.0014 | 0.0010 | 0.0013 | 0.0013 | 4,815,239 |
07 Feb 2024 | 0.0013 | 0.0013 | 0.0010 | 0.0013 | 0.0013 | 419,100 |
06 Feb 2024 | 0.0009 | 0.0013 | 0.0008 | 0.0010 | 0.0010 | 6,439,722 |
05 Feb 2024 | 0.0013 | 0.0014 | 0.0011 | 0.0011 | 0.0011 | 3,635,300 |
02 Feb 2024 | 0.0015 | 0.0015 | 0.0006 | 0.0013 | 0.0013 | 103,299,652 |
01 Feb 2024 | 0.0015 | 0.0017 | 0.0015 | 0.0015 | 0.0015 | 3,987,026 |
31 Jan 2024 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 0.0016 | 7,065,576 |
30 Jan 2024 | 0.0017 | 0.0018 | 0.0015 | 0.0017 | 0.0017 | 8,083,866 |
29 Jan 2024 | 0.0015 | 0.0019 | 0.0015 | 0.0018 | 0.0018 | 2,309,799 |
26 Jan 2024 | 0.0019 | 0.0019 | 0.0015 | 0.0019 | 0.0019 | 8,735,816 |
25 Jan 2024 | 0.0020 | 0.0020 | 0.0017 | 0.0019 | 0.0019 | 599,391 |
24 Jan 2024 | 0.0020 | 0.0021 | 0.0017 | 0.0020 | 0.0020 | 2,942,384 |
23 Jan 2024 | 0.0017 | 0.0019 | 0.0016 | 0.0018 | 0.0018 | 10,154,731 |
22 Jan 2024 | 0.0018 | 0.0021 | 0.0016 | 0.0020 | 0.0020 | 4,704,239 |
19 Jan 2024 | 0.0015 | 0.0018 | 0.0015 | 0.0018 | 0.0018 | 1,099,801 |
18 Jan 2024 | 0.0019 | 0.0019 | 0.0014 | 0.0015 | 0.0015 | 6,971,472 |
17 Jan 2024 | 0.0021 | 0.0021 | 0.0016 | 0.0017 | 0.0017 | 4,167,715 |
16 Jan 2024 | 0.0018 | 0.0021 | 0.0016 | 0.0020 | 0.0020 | 9,334,010 |
12 Jan 2024 | 0.0018 | 0.0021 | 0.0018 | 0.0021 | 0.0021 | 2,100,711 |
11 Jan 2024 | 0.0023 | 0.0023 | 0.0015 | 0.0021 | 0.0021 | 10,080,473 |
10 Jan 2024 | 0.0018 | 0.0023 | 0.0018 | 0.0023 | 0.0023 | 8,258,872 |
09 Jan 2024 | 0.0011 | 0.0023 | 0.0011 | 0.0023 | 0.0023 | 6,116,480 |
08 Jan 2024 | 0.0018 | 0.0022 | 0.0018 | 0.0022 | 0.0022 | 3,365,935 |
05 Jan 2024 | 0.0016 | 0.0025 | 0.0016 | 0.0019 | 0.0019 | 12,518,216 |
04 Jan 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 2,168,313 |
03 Jan 2024 | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 1,021,900 |
02 Jan 2024 | 0.0005 | 0.0020 | 0.0005 | 0.0017 | 0.0017 | 4,429,201 |
29 Dec 2023 | 0.0012 | 0.0018 | 0.0010 | 0.0017 | 0.0017 | 3,926,404 |
28 Dec 2023 | 0.0016 | 0.0019 | 0.0013 | 0.0018 | 0.0018 | 10,820,297 |
27 Dec 2023 | 0.0019 | 0.0023 | 0.0017 | 0.0019 | 0.0019 | 13,378,616 |
26 Dec 2023 | 0.0019 | 0.0024 | 0.0018 | 0.0022 | 0.0022 | 5,254,913 |
22 Dec 2023 | 0.0025 | 0.0025 | 0.0017 | 0.0024 | 0.0024 | 9,734,053 |
21 Dec 2023 | 0.0027 | 0.0031 | 0.0023 | 0.0026 | 0.0026 | 8,346,000 |
20 Dec 2023 | 0.0028 | 0.0031 | 0.0025 | 0.0026 | 0.0026 | 11,436,826 |
19 Dec 2023 | 0.0024 | 0.0031 | 0.0024 | 0.0029 | 0.0029 | 20,339,566 |
18 Dec 2023 | 0.0020 | 0.0030 | 0.0020 | 0.0024 | 0.0024 | 28,201,381 |
15 Dec 2023 | 0.0016 | 0.0022 | 0.0016 | 0.0020 | 0.0020 | 9,653,812 |
14 Dec 2023 | 0.0017 | 0.0025 | 0.0017 | 0.0019 | 0.0019 | 16,770,731 |
13 Dec 2023 | 0.0014 | 0.0017 | 0.0012 | 0.0016 | 0.0016 | 18,677,945 |
12 Dec 2023 | 0.0007 | 0.0013 | 0.0007 | 0.0013 | 0.0013 | 7,094,353 |
11 Dec 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 6,623,592 |
08 Dec 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 1,236,305 |
07 Dec 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 1,000,000 |
06 Dec 2023 | 0.0008 | 0.0010 | 0.0007 | 0.0007 | 0.0007 | 5,889,500 |
05 Dec 2023 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 550,013 |
04 Dec 2023 | 0.0007 | 0.0010 | 0.0007 | 0.0010 | 0.0010 | 2,735,737 |
01 Dec 2023 | 0.0007 | 0.0010 | 0.0007 | 0.0010 | 0.0010 | 2,342,698 |
30 Nov 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 984,422 |
29 Nov 2023 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 948,444 |
28 Nov 2023 | 0.0007 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 938,615 |
27 Nov 2023 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 2,750,554 |
24 Nov 2023 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 491,757 |
22 Nov 2023 | 0.0009 | 0.0010 | 0.0007 | 0.0008 | 0.0008 | 5,769,788 |
21 Nov 2023 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 645,257 |
20 Nov 2023 | 0.0007 | 0.0010 | 0.0006 | 0.0008 | 0.0008 | 10,060,247 |
17 Nov 2023 | 0.0008 | 0.0010 | 0.0006 | 0.0010 | 0.0010 | 5,440,979 |
16 Nov 2023 | 0.0007 | 0.0009 | 0.0006 | 0.0007 | 0.0007 | 770,000 |
15 Nov 2023 | 0.0001 | 0.0010 | 0.0001 | 0.0006 | 0.0006 | 2,200,954 |
14 Nov 2023 | 0.0006 | 0.0009 | 0.0006 | 0.0007 | 0.0007 | 1,407,575 |
13 Nov 2023 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 3,113,262 |
10 Nov 2023 | 0.0007 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 7,631,164 |
09 Nov 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 7,325,736 |
08 Nov 2023 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,658,030 |
07 Nov 2023 | 0.0005 | 0.0008 | 0.0005 | 0.0008 | 0.0008 | 787,086 |
06 Nov 2023 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 5,027,104 |
03 Nov 2023 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 407,848 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |